Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.420 | 4.470 | 4.230 | 4.440 | 71,800 | +0.02(+0.45%) |
May 28, 2020 | 4.510 | 4.750 | 4.420 | 4.420 | 116,207 | -0.02(-0.45%) |
May 27, 2020 | 4.820 | 4.850 | 4.400 | 4.440 | 124,175 | -0.24(-5.13%) |
May 26, 2020 | 4.770 | 4.900 | 4.590 | 4.680 | 138,270 | +0.10(+2.18%) |
May 22, 2020 | 4.800 | 4.880 | 4.460 | 4.580 | 80,700 | -0.28(-5.76%) |
May 21, 2020 | 4.990 | 5.130 | 4.860 | 4.860 | 313,642 | -0.03(-0.61%) |
May 20, 2020 | 4.190 | 4.980 | 4.050 | 4.890 | 256,073 | +0.82(+20.15%) |
May 19, 2020 | 4.240 | 4.290 | 4.020 | 4.070 | 67,379 | -0.13(-3.21%) |
May 18, 2020 | 3.690 | 4.233 | 3.676 | 4.205 | 236,649 | +0.60(+16.48%) |
May 15, 2020 | 3.620 | 3.640 | 3.430 | 3.610 | 155,100 | -0.01(-0.28%) |
May 14, 2020 | 3.200 | 3.620 | 2.900 | 3.620 | 119,073 | +0.33(+10.03%) |
May 13, 2020 | 3.220 | 3.410 | 3.090 | 3.290 | 85,955 | +0.07(+2.17%) |
May 12, 2020 | 3.640 | 3.640 | 3.180 | 3.220 | 67,431 | -0.43(-11.78%) |
May 11, 2020 | 3.160 | 3.710 | 2.940 | 3.650 | 159,379 | +0.40(+12.31%) |
May 08, 2020 | 2.950 | 3.260 | 2.930 | 3.250 | 84,300 | +0.38(+13.24%) |
May 07, 2020 | 2.950 | 3.000 | 2.810 | 2.870 | 89,297 | -0.02(-0.69%) |
May 06, 2020 | 3.260 | 3.290 | 2.860 | 2.890 | 84,813 | -0.36(-11.08%) |
May 05, 2020 | 3.200 | 3.420 | 3.174 | 3.250 | 46,322 | +0.08(+2.52%) |
May 04, 2020 | 3.220 | 3.230 | 3.060 | 3.170 | 44,070 | -0.06(-1.86%) |
May 01, 2020 | 3.290 | 3.350 | 3.055 | 3.230 | 72,400 | -0.17(-5.00%) |
Apr 30, 2020 | 3.680 | 3.730 | 3.370 | 3.400 | 104,722 | -0.33(-8.85%) |
Apr 29, 2020 | 3.490 | 3.860 | 3.433 | 3.730 | 104,068 | +0.34(+10.03%) |
Apr 28, 2020 | 3.350 | 3.490 | 3.310 | 3.390 | 93,199 | +0.14(+4.31%) |
Apr 27, 2020 | 3.400 | 3.535 | 3.230 | 3.250 | 180,660 | -0.12(-3.56%) |
Apr 24, 2020 | 3.370 | 3.460 | 3.270 | 3.370 | 43,000 | +0.04(+1.20%) |
Apr 23, 2020 | 3.490 | 3.580 | 3.280 | 3.330 | 63,150 | -0.16(-4.58%) |
Apr 22, 2020 | 3.500 | 3.630 | 3.450 | 3.490 | 39,359 | +0.02(+0.58%) |
Apr 21, 2020 | 3.420 | 3.550 | 3.250 | 3.470 | 71,882 | -0.09(-2.53%) |
Apr 20, 2020 | 3.540 | 3.663 | 3.290 | 3.560 | 62,520 | -0.06(-1.66%) |
Apr 17, 2020 | 3.540 | 3.750 | 3.400 | 3.620 | 105,900 | +0.40(+12.42%) |
Apr 16, 2020 | 3.450 | 3.471 | 2.920 | 3.220 | 168,647 | -0.27(-7.74%) |
Apr 15, 2020 | 3.620 | 3.650 | 3.360 | 3.490 | 98,862 | -0.14(-3.86%) |
Apr 14, 2020 | 3.680 | 3.770 | 3.560 | 3.630 | 63,323 | +0.04(+1.11%) |
Apr 13, 2020 | 3.940 | 3.940 | 3.590 | 3.590 | 65,075 | -0.38(-9.57%) |
Apr 09, 2020 | 3.990 | 4.040 | 3.840 | 3.970 | 188,000 | +0.09(+2.32%) |
Apr 08, 2020 | 3.890 | 4.000 | 3.730 | 3.880 | 86,508 | +0.09(+2.37%) |
Apr 07, 2020 | 3.880 | 3.980 | 3.700 | 3.790 | 72,211 | +0.06(+1.61%) |
Apr 06, 2020 | 3.630 | 3.830 | 3.630 | 3.730 | 89,736 | +0.15(+4.19%) |
Apr 03, 2020 | 3.780 | 3.910 | 3.470 | 3.580 | 79,900 | -0.16(-4.28%) |
Apr 02, 2020 | 3.500 | 3.770 | 3.500 | 3.740 | 60,836 | +0.25(+7.16%) |
Apr 01, 2020 | 3.440 | 3.550 | 3.335 | 3.490 | 160,515 | -0.10(-2.79%) |
Mar 31, 2020 | 3.570 | 3.730 | 3.390 | 3.590 | 135,344 | +0.02(+0.56%) |
Mar 30, 2020 | 3.680 | 3.710 | 3.490 | 3.570 | 57,752 | -0.06(-1.65%) |
Mar 27, 2020 | 3.750 | 3.920 | 3.545 | 3.630 | 74,800 | -0.32(-8.10%) |
Mar 26, 2020 | 3.840 | 4.080 | 3.750 | 3.950 | 128,627 | +0.28(+7.63%) |
Mar 25, 2020 | 3.580 | 3.941 | 3.490 | 3.670 | 101,378 | +0.21(+6.07%) |
Mar 24, 2020 | 3.580 | 3.580 | 3.150 | 3.460 | 198,110 | +0.22(+6.79%) |
Mar 23, 2020 | 3.550 | 3.550 | 2.920 | 3.240 | 149,474 | -0.29(-8.22%) |
Mar 20, 2020 | 3.860 | 4.060 | 3.530 | 3.530 | 194,100 | -0.31(-8.07%) |
Mar 19, 2020 | 3.830 | 4.465 | 3.180 | 3.840 | 362,875 | -0.24(-5.88%) |
Mar 18, 2020 | 4.030 | 4.290 | 3.630 | 4.080 | 130,904 | -0.28(-6.42%) |
Mar 17, 2020 | 4.430 | 4.500 | 3.770 | 4.360 | 265,204 | -0.23(-5.01%) |
Mar 16, 2020 | 4.690 | 5.000 | 4.380 | 4.590 | 201,419 | -0.95(-17.15%) |
Mar 13, 2020 | 4.850 | 5.540 | 4.760 | 5.540 | 208,600 | +0.88(+18.88%) |
Mar 12, 2020 | 4.640 | 4.970 | 4.502 | 4.660 | 136,946 | -0.40(-7.91%) |
Mar 11, 2020 | 5.300 | 5.400 | 4.960 | 5.060 | 133,867 | -0.47(-8.50%) |
Mar 10, 2020 | 5.770 | 5.820 | 5.000 | 5.530 | 129,082 | -0.20(-3.49%) |
Mar 09, 2020 | 5.470 | 5.998 | 5.470 | 5.730 | 81,731 | -0.57(-9.05%) |
Mar 06, 2020 | 6.270 | 6.680 | 6.125 | 6.300 | 55,200 | -0.27(-4.11%) |
Mar 05, 2020 | 6.740 | 7.090 | 6.460 | 6.570 | 134,197 | -0.41(-5.87%) |
Mar 04, 2020 | 6.740 | 7.040 | 6.600 | 6.980 | 53,363 | +0.43(+6.56%) |
Mar 03, 2020 | 6.370 | 6.920 | 6.370 | 6.550 | 70,554 | +0.14(+2.18%) |